The Shipping Corporation of India Limited (NSE:SCI)
India · Delayed Price · Currency is INR 306.60
+16.22 (5.59%)
Apr 28, 2026, 3:30 PM IST
NSE:SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 290.99 | 298.38 | 288.65 | 296.70 | - | 2.18% | 2,456,618 |
| Apr 27, 2026 | 289.90 | 300.13 | 289.10 | 290.38 | 290.38 | 0.72% | 5,084,098 |
| Apr 24, 2026 | 293.70 | 296.71 | 284.61 | 288.29 | 288.29 | -1.47% | 5,307,579 |
| Apr 23, 2026 | 297.00 | 300.00 | 291.51 | 292.60 | 292.60 | -1.78% | 4,971,939 |
| Apr 22, 2026 | 300.00 | 305.90 | 297.00 | 297.89 | 297.89 | -0.90% | 6,065,749 |
| Apr 21, 2026 | 300.49 | 302.70 | 294.25 | 300.60 | 300.60 | 0.21% | 9,580,046 |
| Apr 20, 2026 | 307.00 | 322.51 | 296.30 | 299.96 | 299.96 | -1.93% | 44,980,400 |
| Apr 17, 2026 | 292.29 | 322.80 | 292.00 | 305.87 | 305.87 | 5.86% | 99,845,320 |
| Apr 16, 2026 | 255.75 | 294.00 | 251.51 | 288.93 | 288.93 | 14.05% | 41,850,030 |
| Apr 15, 2026 | 251.10 | 255.54 | 249.56 | 253.34 | 253.34 | 2.88% | 3,907,220 |
| Apr 13, 2026 | 237.75 | 252.99 | 235.20 | 246.25 | 246.25 | 1.22% | 5,283,282 |
| Apr 10, 2026 | 240.06 | 247.72 | 240.06 | 243.29 | 243.29 | 1.85% | 4,431,982 |
| Apr 9, 2026 | 238.09 | 244.42 | 237.10 | 238.87 | 238.87 | 0.55% | 4,547,385 |
| Apr 8, 2026 | 244.00 | 245.40 | 236.10 | 237.57 | 237.57 | 1.84% | 5,018,178 |
| Apr 7, 2026 | 233.60 | 238.37 | 231.99 | 233.28 | 233.28 | 0.22% | 2,454,030 |
| Apr 6, 2026 | 230.00 | 233.80 | 225.15 | 232.76 | 232.76 | 1.84% | 2,508,916 |
| Apr 2, 2026 | 227.96 | 229.80 | 220.32 | 228.55 | 228.55 | -1.23% | 2,747,912 |
| Apr 1, 2026 | 228.00 | 237.98 | 226.03 | 231.39 | 231.39 | 5.32% | 3,750,325 |
| Mar 30, 2026 | 226.50 | 231.30 | 218.60 | 219.70 | 219.70 | -4.00% | 2,766,242 |
| Mar 27, 2026 | 230.00 | 234.95 | 228.00 | 228.85 | 228.85 | -1.93% | 2,874,936 |
| Mar 25, 2026 | 233.00 | 239.80 | 232.10 | 233.35 | 233.35 | 1.32% | 2,443,994 |
| Mar 24, 2026 | 229.00 | 231.20 | 222.30 | 230.30 | 230.30 | 5.09% | 3,657,327 |
| Mar 23, 2026 | 230.40 | 231.30 | 217.55 | 219.15 | 219.15 | -6.09% | 2,710,029 |
| Mar 20, 2026 | 232.50 | 240.45 | 231.80 | 233.35 | 233.35 | 1.41% | 2,063,216 |
| Mar 19, 2026 | 236.00 | 237.75 | 228.45 | 230.10 | 230.10 | -4.22% | 1,993,455 |
| Mar 18, 2026 | 238.05 | 244.80 | 236.55 | 240.25 | 240.25 | 1.52% | 3,964,612 |
| Mar 17, 2026 | 235.50 | 238.50 | 228.55 | 236.65 | 236.65 | 1.31% | 3,077,266 |
| Mar 16, 2026 | 238.50 | 239.85 | 229.95 | 233.60 | 233.60 | -2.22% | 2,851,953 |
| Mar 13, 2026 | 251.85 | 253.35 | 238.00 | 238.90 | 238.90 | -4.71% | 4,002,522 |
| Mar 12, 2026 | 240.00 | 258.00 | 237.10 | 250.70 | 250.70 | 4.44% | 7,450,517 |
| Mar 11, 2026 | 246.40 | 256.30 | 238.90 | 240.05 | 240.05 | -2.12% | 5,102,588 |
| Mar 10, 2026 | 237.00 | 246.75 | 233.35 | 245.25 | 245.25 | 5.42% | 3,833,980 |
| Mar 9, 2026 | 234.00 | 236.00 | 227.55 | 232.65 | 232.65 | -3.62% | 2,718,475 |
| Mar 6, 2026 | 241.00 | 246.40 | 237.40 | 241.40 | 241.40 | -0.25% | 4,118,039 |
| Mar 5, 2026 | 250.00 | 250.50 | 231.20 | 242.00 | 242.00 | -1.71% | 10,368,590 |
| Mar 4, 2026 | 253.20 | 256.85 | 244.55 | 246.20 | 246.20 | -3.88% | 4,765,848 |
| Mar 2, 2026 | 251.80 | 263.20 | 251.00 | 256.15 | 256.15 | -2.78% | 4,082,508 |
| Feb 27, 2026 | 268.40 | 268.75 | 262.32 | 263.47 | 263.47 | -1.76% | 1,636,392 |
| Feb 26, 2026 | 266.90 | 272.40 | 266.32 | 268.20 | 268.20 | 1.09% | 3,406,370 |
| Feb 25, 2026 | 261.50 | 267.95 | 261.19 | 265.32 | 265.32 | 2.09% | 3,488,898 |
| Feb 24, 2026 | 260.50 | 263.00 | 256.00 | 259.90 | 259.90 | 0.24% | 2,397,825 |
| Feb 23, 2026 | 258.05 | 267.88 | 256.40 | 259.27 | 259.27 | 1.69% | 6,100,115 |
| Feb 20, 2026 | 260.70 | 267.70 | 253.93 | 254.96 | 254.96 | -2.43% | 5,924,437 |
| Feb 19, 2026 | 269.00 | 271.80 | 259.00 | 261.32 | 261.32 | -2.56% | 3,025,115 |
| Feb 18, 2026 | 275.50 | 278.50 | 267.42 | 268.18 | 268.18 | -1.81% | 4,652,937 |
| Feb 17, 2026 | 266.83 | 277.00 | 266.60 | 273.12 | 273.12 | 1.58% | 9,584,852 |
| Feb 16, 2026 | 265.25 | 271.30 | 262.56 | 268.86 | 265.36 | 1.68% | 5,940,785 |
| Feb 13, 2026 | 272.98 | 275.20 | 263.00 | 264.43 | 260.99 | -3.36% | 8,470,625 |
| Feb 12, 2026 | 267.04 | 280.38 | 265.75 | 273.62 | 270.06 | 2.46% | 33,365,140 |
| Feb 11, 2026 | 264.00 | 271.70 | 262.93 | 267.04 | 263.56 | 0.03% | 10,262,920 |